Thornburg Multi Sector Bond ETF (TMB)
NASDAQ: TMB · Real-Time Price · USD
25.15
+0.02 (0.06%)
Apr 17, 2025, 3:17 PM EDT - Market open
TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.17 | 25.20 | 25.14 | 25.15 | 25.15 | 0.04% | 1,533 |
| Apr 16, 2025 | 25.10 | 25.15 | 25.10 | 25.14 | 25.14 | 0.21% | 6,373 |
| Apr 15, 2025 | 25.06 | 25.10 | 25.06 | 25.08 | 25.08 | 0.10% | 1,605 |
| Apr 14, 2025 | 25.02 | 25.11 | 25.02 | 25.06 | 25.06 | 0.42% | 8,274 |
| Apr 11, 2025 | 24.82 | 24.99 | 24.82 | 24.95 | 24.95 | -0.21% | 965 |
| Apr 10, 2025 | 25.07 | 25.07 | 25.00 | 25.01 | 25.01 | -0.40% | 1,970 |
| Apr 9, 2025 | 24.91 | 25.11 | 24.90 | 25.11 | 25.11 | 0.20% | 3,474 |
| Apr 8, 2025 | 25.15 | 25.17 | 25.06 | 25.06 | 25.06 | -0.51% | 4,618 |
| Apr 7, 2025 | 25.26 | 25.26 | 25.14 | 25.18 | 25.18 | -0.85% | 6,583 |
| Apr 4, 2025 | 25.41 | 25.41 | 25.40 | 25.40 | 25.40 | -0.02% | 224 |
| Apr 3, 2025 | 25.40 | 25.47 | 25.40 | 25.41 | 25.41 | 0.34% | 2,900 |
| Apr 2, 2025 | 25.31 | 25.33 | 25.31 | 25.32 | 25.32 | -0.06% | 2,794 |
| Apr 1, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.10% | 237 |
| Mar 31, 2025 | 25.30 | 25.31 | 25.23 | 25.31 | 25.31 | 0.20% | 7,294 |
| Mar 28, 2025 | 25.25 | 25.28 | 25.23 | 25.26 | 25.26 | -0.12% | 15,729 |
| Mar 27, 2025 | 25.29 | 25.29 | 25.28 | 25.29 | 25.18 | -0.02% | 4,489 |
| Mar 26, 2025 | 25.30 | 25.31 | 25.30 | 25.30 | 25.19 | -0.25% | 206 |
| Mar 25, 2025 | 25.38 | 25.38 | 25.34 | 25.36 | 25.25 | 0.02% | 19,866 |
| Mar 24, 2025 | 25.36 | 25.36 | 25.35 | 25.36 | 25.25 | -0.12% | 12,842 |
| Mar 21, 2025 | 25.40 | 25.40 | 25.39 | 25.39 | 25.28 | -0.06% | 14,956 |
| Mar 20, 2025 | 25.45 | 25.45 | 25.39 | 25.40 | 25.29 | 0.04% | 11,925 |
| Mar 19, 2025 | 25.31 | 25.39 | 25.31 | 25.39 | 25.28 | 0.18% | 6,291 |
| Mar 18, 2025 | 25.30 | 25.37 | 25.30 | 25.35 | 25.24 | 0.12% | 9,713 |
| Mar 17, 2025 | 25.33 | 25.38 | 25.31 | 25.32 | 25.21 | 0.16% | 15,221 |
| Mar 14, 2025 | 25.29 | 25.30 | 25.28 | 25.28 | 25.17 | -0.06% | 2,515 |
| Mar 13, 2025 | 25.23 | 25.29 | 25.22 | 25.29 | 25.18 | 0.08% | 9,668 |
| Mar 12, 2025 | 25.27 | 25.30 | 25.27 | 25.27 | 25.16 | -0.26% | 11,231 |
| Mar 11, 2025 | 25.34 | 25.38 | 25.32 | 25.34 | 25.23 | -0.18% | 9,169 |
| Mar 10, 2025 | 25.38 | 25.39 | 25.36 | 25.38 | 25.27 | 0.36% | 64,025 |
| Mar 7, 2025 | 25.33 | 25.33 | 25.29 | 25.29 | 25.18 | -0.02% | 11,955 |
| Mar 6, 2025 | 25.29 | 25.31 | 25.26 | 25.30 | 25.19 | -0.05% | 15,829 |
| Mar 5, 2025 | 25.34 | 25.34 | 25.25 | 25.31 | 25.20 | -0.23% | 4,952 |
| Mar 4, 2025 | 25.42 | 25.44 | 25.36 | 25.37 | 25.26 | -0.22% | 59,855 |
| Mar 3, 2025 | 25.38 | 25.43 | 25.37 | 25.42 | 25.31 | 0.22% | 12,148 |
| Feb 28, 2025 | 25.32 | 25.36 | 25.32 | 25.36 | 25.26 | 0.32% | 11,712 |
| Feb 27, 2025 | 25.27 | 25.30 | 25.22 | 25.28 | 25.17 | -0.28% | 20,454 |
| Feb 26, 2025 | 25.29 | 25.44 | 25.29 | 25.36 | 25.20 | 0.24% | 244,838 |
| Feb 25, 2025 | 25.29 | 25.31 | 25.27 | 25.30 | 25.14 | 0.28% | 213,274 |
| Feb 24, 2025 | 25.17 | 25.24 | 25.17 | 25.23 | 25.07 | 0.25% | 12,874 |
| Feb 21, 2025 | 25.10 | 25.21 | 25.10 | 25.16 | 25.01 | 0.20% | 55,531 |
| Feb 20, 2025 | 25.08 | 25.16 | 25.08 | 25.11 | 24.96 | 0.25% | 63,687 |
| Feb 19, 2025 | 25.03 | 25.06 | 25.03 | 25.05 | 24.90 | -0.06% | 5,855 |
| Feb 18, 2025 | 25.09 | 25.21 | 25.07 | 25.07 | 24.91 | -0.18% | 41,056 |
| Feb 14, 2025 | 25.10 | 25.21 | 25.10 | 25.11 | 24.96 | 0.24% | 39,685 |
| Feb 13, 2025 | 25.01 | 25.07 | 25.01 | 25.05 | 24.90 | 0.54% | 14,082 |
| Feb 12, 2025 | 24.89 | 24.93 | 24.89 | 24.92 | 24.76 | -0.32% | 7,290 |
| Feb 11, 2025 | 24.99 | 25.01 | 24.99 | 25.00 | 24.84 | -0.12% | 2,329 |
| Feb 10, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.87 | -0.04% | 1 |
| Feb 7, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.88 | -0.18% | 9 |
| Feb 6, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.93 | -0.18% | 1,278 |